Hibbett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	31,600
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	100
Aug 11, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	185,200
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	100
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Aug 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	2,900
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	-	20,500
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	-	19,400
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	2,000
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	7,000
Jul 29, 2025	0.31	0.31	0.30	0.31	0.31	-	79,400
Jul 28, 2025	0.31	0.31	0.31	0.31	0.31	-	37,800
Jul 25, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	106,000
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-	18,000
Jul 23, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	106,100
Jul 22, 2025	0.32	0.32	0.32	0.32	0.32	-	19,000
Jul 21, 2025	0.32	0.32	0.29	0.32	0.32	-3.08%	138,800
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	3,500
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	26,000
Jul 16, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	30,000
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-	25,100
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	29,000
Jun 26, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	11,000
Jun 25, 2025	0.33	0.33	0.33	0.33	0.33	-	5,300
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-	2,000
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	-	3,000
Jun 20, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	5,000
Jun 19, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	6,100
Jun 18, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	5,700
Jun 17, 2025	0.33	0.33	0.33	0.33	0.33	-	9,000
Jun 16, 2025	0.33	0.33	0.33	0.33	0.33	-	13,100
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	4,000
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-	22,000
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	12,700
Jun 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	56,000
Jun 5, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	99,000
Jun 4, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	6,900
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	17,700
Jun 2, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	40,800
May 30, 2025	0.30	0.30	0.30	0.30	0.30	-	19,000
May 29, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	2,000
May 28, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	22,000
May 27, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	6,700
May 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	5,500
May 23, 2025	0.30	0.30	0.29	0.30	0.30	-	6,100
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,100
May 21, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
May 20, 2025	0.30	0.30	0.30	0.30	0.30	-	17,000